IP Exchange IPSX
Xếp hạng #?
10:17:36 23/10/2020
IP Exchange (IPSX)
Không theo dõi
Lịch sử giá IP Exchange (IPSX) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.0005879 | $0.0007710 | $0.0004986 | $0.0007640 | $170.05 | $659,332 |
| 2019-02-02 | $0.0007630 | $0.0007712 | $0.0007580 | $0.0007665 | $0 | $661,525 |
| 2019-02-03 | $0.0007665 | $0.0007665 | $0.0003998 | $0.0004033 | $24.20 | $348,072 |
| 2019-02-04 | $0.0004036 | $0.0004803 | $0.0003976 | $0.0004768 | $28.50 | $411,465 |
| 2019-02-05 | $0.0004764 | $0.0006555 | $0.0004234 | $0.0006518 | $266.79 | $562,520 |
| 2019-02-06 | $0.0006523 | $0.0006523 | $0.0006244 | $0.0006273 | $0 | $541,378 |
| 2019-02-07 | $0.0006273 | $0.0006273 | $0.0006273 | $0.0006273 | $0 | $541,378 |
| 2019-02-08 | $0.0006273 | $0.0006929 | $0.0002584 | $0.0006929 | $1,450.60 | $598,007 |
| 2019-02-09 | $0.0006924 | $0.0006964 | $0.0002681 | $0.0002688 | $36.86 | $231,984 |
| 2019-02-10 | $0.0002687 | $0.0006736 | $0.0002635 | $0.0004087 | $603.57 | $352,729 |
| 2019-02-11 | $0.0004088 | $0.0006658 | $0.0003643 | $0.0003643 | $650.82 | $314,453 |
| 2019-02-12 | $0.0003647 | $0.0006639 | $0.0003611 | $0.0005478 | $250.57 | $472,778 |
| 2019-02-13 | $0.0005478 | $0.0006427 | $0.0003927 | $0.0006168 | $904.16 | $532,663 |
| 2019-02-14 | $0.0006157 | $0.0006427 | $0.0003947 | $0.0006377 | $0.5631 | $550,734 |
| 2019-02-15 | $0.0006379 | $0.0006538 | $0.0006373 | $0.0006433 | $0 | $555,551 |
| 2019-02-16 | $0.0006433 | $0.0006433 | $0.0004345 | $0.0004355 | $203.38 | $376,086 |
| 2019-02-17 | $0.0004355 | $0.0006254 | $0.0004347 | $0.0004401 | $42.62 | $380,034 |
| 2019-02-18 | $0.0004402 | $0.0007875 | $0.0004399 | $0.0007801 | $134.58 | $673,701 |
| 2019-02-19 | $0.0007806 | $0.0007994 | $0.0003911 | $0.0006306 | $99.07 | $544,610 |
| 2019-02-20 | $0.0006301 | $0.0006558 | $0.0006270 | $0.0006430 | $107.83 | $555,268 |
| 2019-02-21 | $0.0006424 | $0.0007680 | $0.0006351 | $0.0007680 | $0.1536 | $663,256 |
| 2019-02-22 | $0.0007691 | $0.0008054 | $0.0007666 | $0.0008047 | $0.5501 | $694,907 |
| 2019-02-23 | $0.0008041 | $0.0008539 | $0.0007102 | $0.0007149 | $100.49 | $617,380 |
| 2019-02-24 | $0.0007148 | $0.0007454 | $0.0006231 | $0.0007101 | $1.69 | $613,200 |
| 2019-02-25 | $0.0007061 | $0.0007248 | $0.0004648 | $0.0006605 | $87.62 | $570,394 |
| 2019-02-26 | $0.0006585 | $0.0007560 | $0.0006101 | $0.0007323 | $107.08 | $632,434 |
| 2019-02-27 | $0.0007322 | $0.0007322 | $0.0004151 | $0.0004291 | $27.60 | $370,541 |
| 2019-02-28 | $0.0004289 | $0.0006222 | $0.0003958 | $0.0003976 | $153.53 | $343,325 |